Carpenter Technology Corp (NY: CRS )

40.10 USD +1.16 (+2.98%)
Official Closing Price Updated: 6:30 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 62.81 63.18 62.30 62.80 428,571 -0.37(-0.59%)
Apr 29, 2014 62.75 63.70 62.69 63.17 221,413 +0.62(+0.99%)
Apr 28, 2014 62.96 63.13 61.99 62.55 325,737 -0.35(-0.56%)
Apr 25, 2014 63.07 63.99 62.62 62.90 324,796 -0.13(-0.21%)
Apr 24, 2014 61.00 63.79 61.00 63.03 359,325 -0.62(-0.97%)
Apr 23, 2014 63.39 63.83 63.14 63.65 177,067 +0.36(+0.57%)
Apr 22, 2014 63.35 63.97 62.97 63.29 129,671 -0.25(-0.39%)
Apr 21, 2014 63.51 63.71 63.25 63.54 123,208 -0.04(-0.06%)
Apr 17, 2014 63.51 63.58 63.58 63.58 191,500 +0.12(+0.19%)
Apr 16, 2014 63.60 63.88 62.89 63.46 221,315 +0.51(+0.81%)
Apr 15, 2014 63.04 63.04 61.62 62.95 216,714 -0.38(-0.60%)
Apr 14, 2014 63.03 63.75 62.67 63.33 217,151 +0.95(+1.52%)
Apr 11, 2014 63.06 63.67 62.26 62.38 236,990 -1.24(-1.95%)
Apr 10, 2014 64.71 65.18 62.29 63.62 679,477 -2.82(-4.24%)
Apr 09, 2014 64.80 66.74 64.59 66.44 301,232 +1.79(+2.77%)
Apr 08, 2014 64.44 65.32 64.19 64.65 275,958 +0.42(+0.65%)
Apr 07, 2014 65.72 65.82 63.92 64.23 240,354 -1.42(-2.16%)
Apr 04, 2014 67.00 67.00 65.51 65.65 200,952 -0.98(-1.47%)
Apr 03, 2014 66.46 66.99 66.38 66.63 467,516 +0.03(+0.05%)
Apr 02, 2014 66.29 66.78 65.96 66.60 347,424 +0.08(+0.12%)
Apr 01, 2014 66.43 66.61 65.57 66.52 288,493 +0.48(+0.73%)
Mar 31, 2014 66.13 66.51 65.59 66.04 269,511 +0.24(+0.36%)
Mar 28, 2014 65.58 66.00 65.32 65.80 259,059 +0.61(+0.94%)
Mar 27, 2014 64.76 65.82 64.76 65.19 304,555 +0.27(+0.42%)
Mar 26, 2014 65.88 66.07 64.70 64.92 229,085 -0.77(-1.17%)
Mar 25, 2014 66.13 66.54 65.63 65.69 281,145 -0.10(-0.15%)
Mar 24, 2014 65.62 66.12 64.98 65.79 396,641 +0.56(+0.86%)
Mar 21, 2014 63.87 65.61 63.60 65.23 703,367 +1.77(+2.79%)
Mar 20, 2014 61.85 64.22 61.47 63.46 469,412 +1.40(+2.26%)
Mar 19, 2014 61.59 62.37 61.59 62.06 190,041 +0.43(+0.70%)
Mar 18, 2014 60.27 62.13 60.27 61.63 247,291 +1.27(+2.10%)
Mar 17, 2014 60.02 61.24 59.61 60.36 190,016 +0.79(+1.33%)
Mar 14, 2014 59.14 59.90 59.14 59.57 110,581 +0.32(+0.54%)
Mar 13, 2014 60.36 60.44 59.07 59.25 146,512 -0.73(-1.22%)
Mar 12, 2014 59.51 60.88 59.51 59.98 282,487 +0.18(+0.30%)
Mar 11, 2014 60.00 60.67 59.49 59.80 209,563 +0.05(+0.08%)
Mar 10, 2014 59.73 59.80 59.07 59.75 192,390 -0.12(-0.20%)
Mar 07, 2014 60.03 60.03 58.99 59.87 241,487 -0.11(-0.18%)
Mar 06, 2014 60.87 60.96 59.95 59.98 252,981 -0.19(-0.32%)
Mar 05, 2014 59.01 60.87 58.94 60.17 304,324 +1.02(+1.72%)
Mar 04, 2014 58.57 59.17 58.27 59.15 197,439 +1.46(+2.53%)
Mar 03, 2014 58.47 58.83 57.49 57.69 589,953 -1.46(-2.47%)
Feb 28, 2014 59.22 59.67 58.80 59.15 222,118 +0.32(+0.54%)
Feb 27, 2014 58.40 58.89 58.01 58.83 177,590 +0.51(+0.87%)
Feb 26, 2014 58.19 58.79 57.75 58.32 161,009 +0.30(+0.52%)
Feb 25, 2014 58.67 58.67 57.47 58.02 276,659 -0.81(-1.38%)
Feb 24, 2014 58.60 59.04 58.15 58.83 312,625 -0.06(-0.10%)
Feb 21, 2014 58.80 59.24 58.33 58.89 114,961 +0.13(+0.22%)
Feb 20, 2014 58.59 59.02 58.19 58.76 244,088 +0.10(+0.17%)
Feb 19, 2014 58.85 59.52 58.61 58.66 179,651 -0.58(-0.98%)
Feb 18, 2014 60.05 60.13 59.08 59.24 291,225 -0.67(-1.12%)
Feb 14, 2014 59.67 59.91 59.91 59.91 223,900 +0.42(+0.71%)
Feb 13, 2014 58.33 59.81 57.81 59.49 319,570 +0.73(+1.24%)
Feb 12, 2014 58.81 59.20 58.23 58.76 311,689 +0.10(+0.17%)
Feb 11, 2014 57.69 58.96 57.53 58.66 276,353 +1.16(+2.02%)
Feb 10, 2014 56.94 57.56 56.81 57.50 267,610 +0.37(+0.65%)
Feb 07, 2014 56.54 57.13 56.05 57.13 250,454 +0.79(+1.40%)
Feb 06, 2014 56.37 56.55 56.09 56.34 159,930 +0.24(+0.43%)
Feb 05, 2014 56.25 56.25 55.45 56.10 349,163 -0.34(-0.60%)
Feb 04, 2014 56.17 56.76 55.68 56.44 503,031 +0.52(+0.93%)
Feb 03, 2014 58.01 58.05 55.81 55.92 626,379 -2.19(-3.77%)
Jan 31, 2014 58.35 59.03 57.72 58.11 515,864 -0.95(-1.61%)
Jan 30, 2014 59.96 61.54 58.83 59.06 381,430 +0.65(+1.11%)
Jan 29, 2014 57.95 59.05 57.85 58.41 486,786 +0.03(+0.05%)
Jan 28, 2014 58.10 58.39 57.66 58.38 408,824 +0.64(+1.11%)
Jan 27, 2014 59.16 59.16 57.31 57.74 417,681 -1.06(-1.80%)
Jan 24, 2014 61.16 61.41 58.72 58.80 374,853 -2.75(-4.47%)
Jan 23, 2014 61.53 61.84 61.34 61.55 303,427 -0.38(-0.61%)
Jan 22, 2014 62.02 62.02 61.55 61.93 412,018 +0.19(+0.31%)
Jan 21, 2014 62.47 62.59 61.62 61.74 388,480 -0.64(-1.03%)
Jan 17, 2014 62.37 62.38 62.38 62.38 181,900 +0.39(+0.63%)
Jan 16, 2014 62.35 62.39 61.87 61.99 185,569 -0.19(-0.31%)
Jan 15, 2014 60.99 62.19 61.14 62.18 209,140 +1.19(+1.95%)
Jan 14, 2014 60.68 61.36 60.46 60.99 268,802 +0.30(+0.49%)
Jan 13, 2014 61.55 61.71 60.52 60.69 149,742 -0.64(-1.04%)
Jan 10, 2014 60.90 61.34 60.44 61.33 190,959 +0.33(+0.54%)
Jan 09, 2014 61.58 61.58 60.87 61.00 271,324 -0.58(-0.94%)
Jan 08, 2014 61.27 61.69 60.96 61.58 201,728 +0.22(+0.36%)
Jan 07, 2014 61.65 62.44 61.22 61.36 204,483 -0.10(-0.16%)
Jan 06, 2014 62.05 62.08 60.76 61.46 264,395 -0.58(-0.93%)
Jan 03, 2014 61.88 62.11 61.49 62.04 172,820 +0.13(+0.21%)
Jan 02, 2014 62.04 62.70 61.55 61.91 247,065 -0.29(-0.47%)
Dec 31, 2013 62.14 62.20 62.20 62.20 292,200 +0.26(+0.42%)
Dec 30, 2013 61.88 62.42 61.63 61.94 240,370 +0.15(+0.24%)
Dec 27, 2013 60.70 61.88 60.47 61.79 201,727 +1.39(+2.30%)
Dec 26, 2013 60.02 60.94 60.02 60.40 195,437 +0.24(+0.40%)
Dec 24, 2013 60.00 60.61 59.71 60.16 253,948 +0.16(+0.27%)
Dec 23, 2013 60.00 60.07 59.81 60.00 359,761 +0.05(+0.08%)
Dec 20, 2013 60.00 60.25 59.47 59.95 522,303 -0.07(-0.12%)
Dec 19, 2013 60.09 60.80 59.87 60.02 560,378 -0.28(-0.46%)
Dec 18, 2013 60.17 60.77 59.32 60.30 538,275 +0.26(+0.43%)
Dec 17, 2013 60.66 60.66 59.68 60.04 443,743 -0.48(-0.79%)
Dec 16, 2013 60.55 60.94 60.23 60.52 314,508 +0.32(+0.53%)
Dec 13, 2013 60.06 60.57 59.97 60.20 228,937 +0.18(+0.30%)
Dec 12, 2013 59.34 60.42 59.20 60.02 384,662 +0.35(+0.59%)
Dec 11, 2013 61.31 61.49 59.54 59.67 310,721 -1.69(-2.75%)
Dec 10, 2013 62.31 62.67 61.34 61.36 285,511 -1.14(-1.82%)
Dec 09, 2013 62.12 62.95 62.12 62.50 509,451 +0.39(+0.63%)
Dec 06, 2013 61.80 62.47 61.80 62.11 656,611 +0.39(+0.63%)
Dec 05, 2013 60.75 61.75 60.67 61.72 342,900 +0.94(+1.55%)
Dec 04, 2013 59.92 61.15 59.92 60.78 280,726 +0.69(+1.15%)
Dec 03, 2013 59.86 61.11 59.50 60.09 451,830 -0.11(-0.18%)
Dec 02, 2013 60.26 60.81 59.75 60.20 328,982 -0.09(-0.15%)
Nov 29, 2013 60.43 60.79 60.25 60.29 524,214 +0.11(+0.18%)
Nov 27, 2013 60.64 60.89 59.90 60.18 321,573 -0.29(-0.48%)
Nov 26, 2013 61.05 61.41 60.39 60.47 365,804 -0.76(-1.24%)
Nov 25, 2013 61.39 61.57 60.83 61.23 371,322 -0.08(-0.13%)
Nov 22, 2013 61.66 61.90 60.95 61.31 197,855 -0.47(-0.76%)
Nov 21, 2013 61.71 62.35 61.59 61.78 225,425 +0.00(+0.00%)
Nov 20, 2013 62.24 62.48 61.48 61.78 222,399 -0.28(-0.45%)
Nov 19, 2013 61.81 62.48 61.59 62.06 322,951 +0.35(+0.57%)
Nov 18, 2013 61.61 62.07 61.22 61.71 226,780 +0.23(+0.37%)
Nov 15, 2013 61.07 61.50 60.75 61.48 208,767 +0.63(+1.04%)
Nov 14, 2013 60.80 61.21 60.27 60.85 176,632 +0.19(+0.31%)
Nov 13, 2013 59.92 60.99 59.70 60.66 255,607 +0.19(+0.31%)
Nov 12, 2013 60.22 60.58 59.99 60.47 367,087 -0.35(-0.58%)
Nov 11, 2013 61.02 61.18 60.62 60.82 148,407 -0.42(-0.69%)
Nov 08, 2013 60.05 61.48 60.05 61.24 188,459 +1.01(+1.68%)
Nov 07, 2013 61.44 61.55 60.13 60.23 222,884 -1.19(-1.94%)
Nov 06, 2013 61.24 61.55 60.68 61.42 287,787 +0.68(+1.12%)
Nov 05, 2013 60.74 61.17 60.35 60.74 302,386 -0.29(-0.48%)
Nov 04, 2013 60.08 61.08 59.47 61.03 443,168 +1.30(+2.18%)
Nov 01, 2013 59.35 59.97 59.11 59.73 317,554 +0.40(+0.67%)
Oct 31, 2013 59.57 60.11 59.31 59.33 327,788 -0.24(-0.40%)
Oct 30, 2013 59.85 60.34 58.80 59.57 662,585 -0.91(-1.50%)
Oct 29, 2013 59.85 60.48 57.41 60.48 740,987 +0.10(+0.17%)
Oct 28, 2013 60.69 60.88 59.74 60.38 320,317 -0.59(-0.97%)
Oct 25, 2013 61.03 61.25 60.59 60.97 315,915 -0.22(-0.36%)
Oct 24, 2013 61.49 61.57 61.14 61.19 242,802 -0.09(-0.15%)
Oct 23, 2013 61.04 61.43 60.73 61.28 281,586 -0.25(-0.41%)
Oct 22, 2013 60.92 61.89 60.84 61.53 409,627 +0.89(+1.47%)
Oct 21, 2013 60.60 60.83 60.16 60.64 194,211 +0.21(+0.35%)
Oct 18, 2013 60.51 60.74 60.04 60.43 312,143 +0.04(+0.07%)
Oct 17, 2013 59.83 60.58 59.83 60.39 209,841 +0.51(+0.85%)
Oct 16, 2013 59.68 60.30 59.37 59.88 280,773 +0.56(+0.94%)
Oct 15, 2013 58.71 59.66 58.52 59.32 453,481 +0.47(+0.80%)
Oct 14, 2013 58.11 59.09 58.10 58.85 476,542 -0.12(-0.20%)
Oct 11, 2013 59.11 59.35 58.37 58.97 415,763 -0.12(-0.20%)
Oct 10, 2013 59.21 59.46 58.78 59.09 234,585 +0.49(+0.84%)
Oct 09, 2013 59.04 59.04 58.39 58.60 386,619 -0.19(-0.32%)
Oct 08, 2013 59.03 59.65 58.78 58.79 325,920 -0.26(-0.44%)
Oct 07, 2013 58.80 59.68 58.67 59.05 231,809 -0.62(-1.04%)
Oct 04, 2013 59.53 60.02 59.32 59.67 270,367 +0.06(+0.10%)
Oct 03, 2013 59.78 60.41 59.44 59.61 327,518 -0.49(-0.82%)
Oct 02, 2013 59.34 60.31 59.27 60.10 491,351 +0.42(+0.70%)
Oct 01, 2013 58.20 60.04 58.00 59.68 601,343 +1.57(+2.70%)
Sep 30, 2013 57.07 58.29 56.67 58.11 201,360 +0.20(+0.35%)
Sep 27, 2013 57.88 58.07 57.32 57.91 167,055 -0.65(-1.11%)
Sep 26, 2013 58.28 58.90 57.85 58.56 210,563 +0.51(+0.88%)
Sep 25, 2013 58.41 58.64 57.93 58.05 264,579 -0.10(-0.17%)
Sep 24, 2013 58.07 58.72 57.82 58.15 236,488 +0.25(+0.43%)
Sep 23, 2013 58.00 58.25 57.50 57.90 398,183 -0.18(-0.31%)
Sep 20, 2013 59.42 59.42 57.66 58.08 1,108,187 -1.25(-2.11%)
Sep 19, 2013 60.00 60.01 58.63 59.33 373,652 -0.24(-0.40%)
Sep 18, 2013 58.96 59.63 58.53 59.57 605,061 +0.61(+1.03%)
Sep 17, 2013 58.04 59.19 58.04 58.96 332,865 +1.04(+1.80%)
Sep 16, 2013 57.93 59.00 57.83 57.92 511,937 +1.22(+2.15%)
Sep 13, 2013 56.91 57.32 56.52 56.70 191,960 -0.03(-0.05%)
Sep 12, 2013 57.16 57.16 56.27 56.73 213,687 -0.66(-1.15%)
Sep 11, 2013 56.64 57.45 55.89 57.39 204,563 +0.60(+1.06%)
Sep 10, 2013 56.59 57.32 56.32 56.79 252,295 +0.73(+1.30%)
Sep 09, 2013 55.39 56.41 55.39 56.06 187,128 +0.98(+1.78%)
Sep 06, 2013 55.33 55.58 54.70 55.08 174,270 +0.02(+0.04%)
Sep 05, 2013 54.86 55.37 54.62 55.06 323,324 -0.01(-0.02%)
Sep 04, 2013 53.93 55.25 53.76 55.07 356,476 +1.15(+2.13%)
Sep 03, 2013 54.04 55.57 53.46 53.92 435,504 +0.15(+0.28%)
Aug 30, 2013 54.37 54.77 53.05 53.77 229,212 -0.60(-1.10%)
Aug 29, 2013 54.29 54.66 53.65 54.37 299,700 +0.06(+0.11%)
Aug 28, 2013 54.82 55.16 54.14 54.31 220,585 -0.58(-1.06%)
Aug 27, 2013 55.62 55.91 54.67 54.89 269,737 -1.31(-2.33%)
Aug 26, 2013 56.33 56.80 55.86 56.20 180,173 +0.10(+0.18%)
Aug 23, 2013 55.67 56.33 55.48 56.10 205,291 +0.41(+0.74%)
Aug 22, 2013 54.97 56.96 54.97 55.69 199,981 +0.80(+1.46%)
Aug 21, 2013 55.10 55.63 54.67 54.89 229,105 -0.32(-0.58%)
Aug 20, 2013 54.57 56.11 54.57 55.21 294,878 +0.55(+1.01%)
Aug 19, 2013 54.86 55.47 54.59 54.66 280,064 -0.52(-0.94%)
Aug 16, 2013 54.99 55.45 54.74 55.18 380,616 -0.07(-0.13%)
Aug 15, 2013 54.44 55.54 54.27 55.25 340,675 -0.05(-0.09%)
Aug 14, 2013 55.37 55.82 54.94 55.30 188,912 +0.08(+0.14%)
Aug 13, 2013 55.37 55.37 54.96 55.22 182,772 -0.18(-0.32%)
Aug 12, 2013 54.73 55.73 54.66 55.40 275,740 +0.27(+0.49%)
Aug 09, 2013 53.82 55.35 53.82 55.13 480,015 +1.08(+2.00%)
Aug 08, 2013 53.89 55.00 53.55 54.05 395,313 +0.53(+0.99%)
Aug 07, 2013 53.48 54.17 53.00 53.52 383,251 -0.17(-0.32%)
Aug 06, 2013 53.58 53.87 53.43 53.69 440,346 -0.08(-0.15%)
Aug 05, 2013 53.78 54.35 53.63 53.77 278,125 -0.08(-0.15%)
Aug 02, 2013 53.49 54.46 53.05 53.85 284,108 +0.28(+0.52%)
Aug 01, 2013 52.76 54.32 52.72 53.57 490,684 +1.29(+2.47%)
Jul 31, 2013 52.40 53.25 52.22 52.28 512,451 -0.13(-0.25%)
Jul 30, 2013 49.02 55.15 48.50 52.41 1,571,432 +4.05(+8.37%)
Jul 29, 2013 48.89 49.06 48.23 48.36 377,063 -0.60(-1.23%)
Jul 26, 2013 48.48 49.08 48.41 48.96 182,128 +0.28(+0.58%)
Jul 25, 2013 48.65 49.13 48.38 48.68 535,545 -0.23(-0.47%)
Jul 24, 2013 50.40 50.55 48.25 48.91 277,256 -1.60(-3.17%)
Jul 23, 2013 49.63 50.89 49.34 50.51 264,938 +1.19(+2.41%)
Jul 22, 2013 48.95 49.59 48.54 49.32 147,807 +0.78(+1.61%)
Jul 19, 2013 48.98 48.98 48.41 48.54 154,408 -0.47(-0.96%)
Jul 18, 2013 49.01 49.59 48.28 49.01 280,317 +0.06(+0.12%)
Jul 17, 2013 49.00 49.43 48.82 48.95 101,775 +0.29(+0.60%)
Jul 16, 2013 48.88 49.21 48.33 48.66 232,772 -0.04(-0.08%)
Jul 15, 2013 48.59 49.07 48.48 48.70 267,362 +0.18(+0.37%)
Jul 12, 2013 49.00 49.28 48.03 48.52 292,570 -0.68(-1.38%)
Jul 11, 2013 48.38 49.28 48.38 49.20 366,739 +1.55(+3.25%)
Jul 10, 2013 47.19 47.89 46.88 47.65 375,993 +0.50(+1.06%)
Jul 09, 2013 47.55 48.09 46.60 47.15 397,608 +0.55(+1.18%)
Jul 08, 2013 45.89 47.09 45.89 46.60 384,803 +1.01(+2.22%)
Jul 05, 2013 46.27 46.27 45.40 45.59 210,126 -0.41(-0.89%)
Jul 03, 2013 45.79 46.22 45.45 46.00 251,989 -0.06(-0.13%)
Jul 02, 2013 45.74 46.42 45.27 46.06 253,919 +0.32(+0.70%)
Jul 01, 2013 45.37 46.09 45.15 45.74 166,644 +0.67(+1.49%)
Jun 28, 2013 45.30 45.63 44.79 45.07 311,223 -0.43(-0.95%)
Jun 27, 2013 45.23 45.76 44.90 45.50 250,227 +0.62(+1.38%)
Jun 26, 2013 45.18 45.36 44.41 44.88 162,388 -0.02(-0.04%)
Jun 25, 2013 45.16 45.24 44.47 44.90 335,874 +0.14(+0.31%)
Jun 24, 2013 45.07 45.31 43.91 44.76 300,713 -0.97(-2.12%)
Jun 21, 2013 46.46 46.59 45.51 45.73 495,870 -0.58(-1.25%)
Jun 20, 2013 46.50 46.81 45.85 46.31 374,070 -0.68(-1.45%)
Jun 19, 2013 47.33 47.63 46.85 46.99 302,487 -0.54(-1.14%)
Jun 18, 2013 46.99 47.64 46.92 47.53 210,514 +0.42(+0.89%)
Jun 17, 2013 47.71 48.00 47.00 47.11 261,749 -0.19(-0.40%)
Jun 14, 2013 47.87 48.22 47.04 47.30 281,762 -0.49(-1.03%)
Jun 13, 2013 47.34 48.30 47.14 47.79 306,032 +0.53(+1.12%)
Jun 12, 2013 47.63 47.87 47.17 47.26 235,011 -0.02(-0.04%)
Jun 11, 2013 47.35 47.80 46.87 47.28 228,187 -0.44(-0.92%)
Jun 10, 2013 47.93 48.20 47.59 47.72 301,307 -0.23(-0.48%)
Jun 07, 2013 48.28 48.32 47.60 47.95 210,117 -0.14(-0.29%)
Jun 06, 2013 47.55 48.10 47.50 48.09 218,242 +0.38(+0.80%)
Jun 05, 2013 47.90 48.16 47.59 47.71 541,335 -0.48(-1.00%)
Jun 04, 2013 48.63 49.12 47.88 48.19 205,701 -0.44(-0.90%)
Jun 03, 2013 48.39 48.82 47.83 48.63 386,652 +0.47(+0.98%)
May 31, 2013 47.96 48.95 47.91 48.16 557,244 -0.13(-0.27%)
May 30, 2013 48.59 48.88 48.10 48.29 373,460 -0.15(-0.31%)
May 29, 2013 48.69 49.18 48.21 48.44 265,200 -0.72(-1.46%)
May 28, 2013 48.59 49.18 48.32 49.16 389,795 +1.20(+2.50%)
May 24, 2013 47.60 48.04 47.56 47.96 299,530 -0.10(-0.21%)
May 23, 2013 47.88 48.43 47.09 48.06 363,732 -0.43(-0.89%)
May 22, 2013 49.16 49.86 48.01 48.49 404,456 -0.48(-0.98%)
May 21, 2013 48.70 49.35 48.10 48.97 215,501 +0.41(+0.84%)
May 20, 2013 47.66 48.71 47.63 48.56 377,208 +0.57(+1.19%)
May 17, 2013 47.51 48.04 47.36 47.99 325,656 +0.76(+1.61%)
May 16, 2013 47.40 48.56 47.13 47.23 629,696 -0.46(-0.96%)
May 15, 2013 46.95 47.75 46.51 47.69 537,595 +0.68(+1.45%)
May 13, 2013 47.50 47.57 46.75 47.01 475,773 -0.80(-1.67%)
May 10, 2013 46.77 48.05 46.53 47.81 598,788 +0.99(+2.11%)
May 09, 2013 47.19 47.36 46.25 46.82 915,535 -0.30(-0.64%)
May 08, 2013 46.29 47.35 46.26 47.12 759,855 +0.88(+1.90%)
May 07, 2013 45.45 46.58 45.28 46.24 727,599 +1.22(+2.71%)
May 06, 2013 44.83 45.20 44.26 45.02 398,498 +0.31(+0.69%)
May 03, 2013 45.04 45.73 44.29 44.71 942,274 +0.42(+0.95%)
May 02, 2013 44.39 44.81 43.74 44.29 399,773 +0.07(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.